Jikai Equipment Manufacturing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 5.650 | 5.770 | 5.590 | 5.640 | 5.640 | 4,582,600 |
| 2024-04-30 | 5.670 | 5.670 | 5.500 | 5.560 | 5.560 | 3,541,704 |
| 2024-04-29 | 5.450 | 5.670 | 5.450 | 5.600 | 5.600 | 4,623,000 |
| 2024-04-26 | 5.450 | 5.520 | 5.300 | 5.450 | 5.450 | 4,777,408 |
| 2024-04-25 | 5.380 | 5.540 | 5.350 | 5.460 | 5.460 | 4,100,000 |
| 2024-04-24 | 5.310 | 5.480 | 5.230 | 5.410 | 5.410 | 4,323,800 |
| 2024-04-23 | 5.110 | 5.340 | 4.990 | 5.310 | 5.310 | 6,631,586 |
| 2024-04-22 | 5.330 | 5.410 | 4.990 | 5.110 | 5.110 | 5,742,438 |
| 2024-04-19 | 5.660 | 5.700 | 5.240 | 5.330 | 5.330 | 10,078,350 |
| 2024-04-18 | 5.550 | 5.840 | 5.400 | 5.630 | 5.630 | 11,868,164 |
| 2024-04-17 | 4.840 | 5.860 | 4.840 | 5.550 | 5.550 | 13,862,008 |
| 2024-04-16 | 5.530 | 5.690 | 5.330 | 5.330 | 5.330 | 4,658,500 |
| 2024-04-15 | 6.450 | 6.530 | 5.920 | 5.920 | 5.920 | 10,597,990 |
| 2024-04-12 | 6.730 | 6.900 | 6.540 | 6.580 | 6.580 | 8,769,332 |
| 2024-04-11 | 6.350 | 6.840 | 6.010 | 6.730 | 6.730 | 11,334,040 |
| 2024-04-10 | 6.350 | 6.930 | 6.250 | 6.510 | 6.510 | 9,711,304 |
| 2024-04-09 | 6.310 | 6.420 | 6.250 | 6.300 | 6.300 | 3,674,925 |
| 2024-04-08 | 6.570 | 6.690 | 6.290 | 6.310 | 6.310 | 5,760,794 |
| 2024-04-03 | 6.650 | 6.710 | 6.570 | 6.640 | 6.640 | 2,798,000 |
| 2024-04-02 | 6.620 | 6.770 | 6.590 | 6.660 | 6.660 | 4,300,100 |
| 2024-04-01 | 6.490 | 6.650 | 6.490 | 6.620 | 6.620 | 4,309,100 |
| 2024-03-29 | 6.420 | 6.580 | 6.390 | 6.490 | 6.490 | 2,186,900 |
| 2024-03-28 | 6.280 | 6.510 | 6.260 | 6.420 | 6.420 | 4,643,100 |
| 2024-03-27 | 6.510 | 6.560 | 6.240 | 6.300 | 6.300 | 4,426,600 |
| 2024-03-26 | 6.800 | 6.830 | 6.410 | 6.470 | 6.470 | 5,434,942 |
| 2024-03-25 | 6.630 | 6.880 | 6.540 | 6.650 | 6.650 | 7,669,850 |
| 2024-03-22 | 6.700 | 6.810 | 6.500 | 6.590 | 6.590 | 7,236,000 |
| 2024-03-21 | 6.800 | 7.020 | 6.640 | 6.790 | 6.790 | 9,168,252 |
| 2024-03-20 | 6.640 | 6.930 | 6.480 | 6.770 | 6.770 | 14,362,846 |
| 2024-03-19 | 6.370 | 7.040 | 6.350 | 6.680 | 6.680 | 21,025,623 |
| 2024-03-18 | 6.130 | 6.450 | 6.100 | 6.400 | 6.400 | 11,277,160 |
| 2024-03-15 | 5.950 | 6.150 | 5.920 | 6.130 | 6.130 | 9,423,984 |
| 2024-03-14 | 5.900 | 6.280 | 5.880 | 5.980 | 5.980 | 10,618,250 |
| 2024-03-13 | 5.900 | 5.930 | 5.820 | 5.930 | 5.930 | 6,076,522 |
| 2024-03-12 | 5.950 | 5.990 | 5.810 | 5.940 | 5.940 | 9,451,465 |
| 2024-03-11 | 6.160 | 6.160 | 5.850 | 6.020 | 6.020 | 13,298,370 |
| 2024-03-08 | 6.090 | 6.660 | 6.070 | 6.200 | 6.200 | 19,113,072 |
| 2024-03-07 | 5.550 | 6.050 | 5.550 | 6.050 | 6.050 | 3,054,800 |
| 2024-03-06 | 5.500 | 5.600 | 5.430 | 5.500 | 5.500 | 4,442,679 |
| 2024-03-05 | 5.700 | 5.700 | 5.470 | 5.510 | 5.510 | 4,450,284 |
| 2024-03-04 | 5.800 | 5.800 | 5.630 | 5.700 | 5.700 | 3,619,109 |
| 2024-03-01 | 5.830 | 5.920 | 5.660 | 5.750 | 5.750 | 4,699,700 |
| 2024-02-29 | 5.500 | 5.850 | 5.330 | 5.840 | 5.840 | 7,204,300 |
| 2024-02-28 | 6.100 | 6.280 | 5.500 | 5.500 | 5.500 | 9,999,510 |
| 2024-02-27 | 5.790 | 6.130 | 5.770 | 6.110 | 6.110 | 5,905,502 |
| 2024-02-26 | 5.520 | 5.990 | 5.520 | 5.870 | 5.870 | 8,451,102 |
| 2024-02-23 | 5.350 | 5.560 | 5.300 | 5.510 | 5.510 | 6,670,980 |
| 2024-02-22 | 5.180 | 5.690 | 5.100 | 5.370 | 5.370 | 9,926,049 |
| 2024-02-21 | 4.720 | 5.200 | 4.650 | 5.200 | 5.200 | 6,881,337 |
| 2024-02-20 | 4.660 | 4.810 | 4.520 | 4.730 | 4.730 | 6,565,986 |
| 2024-02-19 | 4.500 | 4.800 | 4.350 | 4.640 | 4.640 | 10,092,900 |
| 2024-02-08 | 3.780 | 4.530 | 3.760 | 4.480 | 4.480 | 15,232,525 |
| 2024-02-07 | 4.650 | 4.710 | 4.180 | 4.180 | 4.180 | 9,376,729 |
| 2024-02-06 | 4.640 | 4.890 | 4.640 | 4.640 | 4.640 | 8,248,910 |
| 2024-02-05 | 5.760 | 5.760 | 5.160 | 5.160 | 5.160 | 3,435,400 |
| 2024-02-02 | 6.050 | 6.160 | 5.530 | 5.730 | 5.730 | 5,506,289 |
| 2024-02-01 | 6.100 | 6.190 | 5.810 | 5.940 | 5.940 | 4,931,900 |
| 2024-01-31 | 6.400 | 6.650 | 6.010 | 6.070 | 6.070 | 4,909,200 |
| 2024-01-30 | 6.530 | 6.660 | 6.400 | 6.400 | 6.400 | 3,812,000 |
| 2024-01-29 | 7.070 | 7.090 | 6.530 | 6.560 | 6.560 | 4,535,130 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-13 | 0.0070 CNY |
| 2022-07-12 | 0.0080 CNY |
| 2020-07-10 | 0.0070 CNY |
| 2019-07-09 | 0.0070 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.